Australia markets closed

Playtika Holding Corp. (PLTK)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.27-0.04 (-0.39%)
At close: 04:00PM EST
10.33 +0.06 (+0.58%)
After hours: 05:22PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202310.0210.4010.0210.2710.27899,300
26 Jan 202310.4710.5710.2010.3110.31661,300
25 Jan 202310.3510.4310.1510.4010.40753,300
24 Jan 202310.5810.7310.4610.5610.56673,000
23 Jan 202310.2310.7510.1610.7110.711,325,000
20 Jan 20239.6510.329.6010.2010.201,414,000
19 Jan 20239.499.629.009.499.491,813,400
18 Jan 20239.859.959.559.619.61933,700
17 Jan 20239.599.819.369.809.801,086,600
13 Jan 20239.459.659.389.639.63468,200
12 Jan 20239.499.539.279.499.491,390,400
11 Jan 20239.449.549.319.499.49659,500
10 Jan 20239.219.439.109.419.41628,200
09 Jan 20239.199.369.129.239.23565,100
06 Jan 20239.259.258.929.089.08587,500
05 Jan 20239.079.279.049.179.17955,300
04 Jan 20238.809.278.719.209.201,034,100
03 Jan 20238.608.948.528.638.631,668,000
30 Dec 20228.198.548.158.518.511,008,700
29 Dec 20227.968.387.848.368.36846,500
28 Dec 20227.928.067.867.897.89749,200
27 Dec 20228.148.157.917.957.95882,300
23 Dec 20228.368.388.158.248.24616,200
22 Dec 20228.318.438.188.418.41664,500
21 Dec 20228.228.488.148.448.441,032,700
20 Dec 20228.208.468.188.238.231,051,900
19 Dec 20228.848.848.228.298.291,041,600
16 Dec 20228.608.938.518.898.892,742,200
15 Dec 20228.889.008.648.678.671,490,600
14 Dec 20228.679.278.679.059.051,322,600
13 Dec 20229.119.398.688.738.731,402,300
12 Dec 20228.548.838.168.488.481,842,900
09 Dec 20228.368.618.298.618.611,469,700
08 Dec 20227.838.637.818.368.361,081,600
07 Dec 20228.398.608.278.458.451,262,200
06 Dec 20228.999.028.358.448.441,205,100
05 Dec 20229.469.579.009.059.05772,500
02 Dec 20229.309.669.259.499.49855,100
01 Dec 20229.509.849.449.519.51931,500
30 Nov 20229.029.488.959.459.453,184,900
29 Nov 20229.019.038.819.009.001,978,200
28 Nov 20228.949.198.939.009.001,069,000
25 Nov 20229.369.409.259.339.33211,600
23 Nov 20229.339.489.229.459.45670,500
22 Nov 20229.169.358.949.319.31823,700
21 Nov 20229.349.629.209.279.27831,600
18 Nov 20229.709.709.309.469.46963,400
17 Nov 20229.649.829.549.699.69789,600
16 Nov 202210.0310.109.859.939.93851,700
15 Nov 202210.3810.7010.1010.1410.14890,800
14 Nov 202210.1010.4110.0010.0510.051,041,100
11 Nov 20229.7210.269.6910.2310.231,846,400
10 Nov 20229.019.738.989.729.722,530,800
09 Nov 20228.518.938.398.548.541,683,900
08 Nov 20229.789.798.508.628.622,281,100
07 Nov 20229.479.779.229.699.692,038,100
04 Nov 20229.169.348.929.319.311,527,700
03 Nov 20228.989.178.948.978.971,031,100
02 Nov 20229.709.709.159.169.161,130,500
01 Nov 20229.709.879.609.669.66931,000
31 Oct 20229.789.889.429.459.45839,300
28 Oct 20229.599.859.409.829.82990,200
27 Oct 20229.9410.029.669.729.72799,600
26 Oct 20229.9610.299.779.889.88857,300
25 Oct 20229.5110.239.479.999.992,126,800
24 Oct 20229.389.479.099.399.391,728,800
21 Oct 20229.519.599.239.529.521,067,300
20 Oct 20229.549.899.549.739.732,282,400
19 Oct 20229.789.859.329.469.46953,700
18 Oct 202210.1510.249.729.889.881,110,400
17 Oct 20229.459.939.319.879.871,767,800
14 Oct 20229.509.559.089.109.101,522,500
13 Oct 20229.399.699.249.399.393,305,900
12 Oct 20229.389.659.319.559.552,107,400
11 Oct 202210.1510.359.759.919.911,790,300
10 Oct 202210.3210.4010.0810.1110.111,066,600
07 Oct 202210.2210.4010.0910.3210.323,364,000
06 Oct 202210.0110.4710.0110.3710.371,179,800
05 Oct 202210.1010.249.7810.1210.122,902,100
04 Oct 202211.5811.7910.2110.3010.308,531,300
03 Oct 20229.6710.049.309.959.955,076,200
30 Sept 20229.669.779.389.399.395,979,500
29 Sept 20229.7910.169.419.689.683,247,100
28 Sept 20229.5610.249.569.959.951,988,600
27 Sept 20229.8510.069.479.559.552,118,800
26 Sept 202210.3310.659.599.629.623,690,400
23 Sept 202210.7610.8310.1510.3210.321,771,100
22 Sept 202210.2010.9910.2010.9110.917,432,700
21 Sept 202210.5210.7210.1910.2910.294,666,200
20 Sept 202210.2210.6610.1010.4410.444,332,700
19 Sept 202210.0510.409.8410.3510.356,753,400
16 Sept 202210.4210.429.9810.0910.096,790,700
15 Sept 202210.4410.7410.4410.5910.592,721,700
14 Sept 202210.6310.8210.3510.6010.602,813,600
13 Sept 202210.9711.0910.5810.6410.641,967,900
12 Sept 202211.5111.5511.0311.3911.395,913,600
09 Sept 202210.6611.5710.6411.5011.505,983,000
08 Sept 202210.0010.399.9510.3610.361,939,500
07 Sept 202210.3010.3810.0510.1310.131,266,600
06 Sept 202210.1510.4610.0010.2710.272,562,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...